Tongqinglou Dining Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.800	19.350	18.600	19.330	18.573	1,540,879
2022-08-03	18.660	19.300	18.520	18.820	18.083	2,670,714
2022-08-02	19.850	19.850	18.690	18.840	18.102	3,308,470
2022-08-01	19.850	20.100	19.700	20.020	19.236	1,482,431
2022-07-29	20.860	20.910	19.880	19.990	19.207	4,057,720
2022-07-28	21.020	21.470	20.770	21.160	20.331	3,408,360
2022-07-27	21.360	21.400	20.640	21.170	20.341	4,621,721
2022-07-26	20.510	22.300	20.510	21.900	21.042	7,269,726
2022-07-25	20.010	20.960	19.810	20.390	19.591	3,555,190
2022-07-22	20.400	20.980	19.920	20.180	19.389	3,939,531
2022-07-21	19.990	20.970	19.890	20.640	19.831	5,866,000
2022-07-20	19.900	20.660	19.710	20.220	19.428	4,490,601
2022-07-19	20.390	20.660	19.610	19.780	19.005	4,299,962
2022-07-18	20.730	20.730	19.850	20.000	19.216	4,098,640
2022-07-15	20.000	21.210	19.850	20.400	19.601	5,103,033
2022-07-14	20.650	20.690	19.840	20.100	19.313	5,195,593
2022-07-13	19.210	21.030	19.140	20.460	19.658	8,037,868
2022-07-12	19.710	19.710	18.860	19.120	18.371	4,869,070
2022-07-11	20.790	20.790	19.510	19.710	18.938	7,446,061
2022-07-08	20.310	21.710	19.910	21.150	20.321	9,022,778
2022-07-07	20.630	20.630	19.550	19.740	18.967	3,438,883
2022-07-06	21.800	21.800	20.020	20.240	19.447	6,318,706
2022-07-05	22.250	22.560	21.600	21.750	20.898	4,210,556
2022-07-04	22.000	22.910	21.680	22.580	21.695	6,604,744
2022-07-01	23.850	24.060	21.310	22.010	21.148	11,042,769
2022-06-30	21.800	23.610	21.460	23.610	22.685	7,463,408
2022-06-29	20.550	22.500	20.310	21.460	20.619	10,917,907
2022-06-28	19.320	21.730	19.310	20.630	19.822	9,102,554
2022-06-27	19.280	19.900	19.060	19.750	18.976	7,669,808
2022-06-24	18.440	19.240	18.400	18.950	18.208	5,209,809
2022-06-23	18.400	18.470	18.110	18.380	17.660	2,860,924
2022-06-22	18.900	19.030	18.210	18.370	17.650	3,389,303
2022-06-21	19.010	19.190	18.410	18.640	17.910	5,998,894
2022-06-20	17.000	18.690	16.910	18.690	17.958	6,529,658
2022-06-17	17.300	17.300	16.630	16.990	16.324	2,573,990
2022-06-16	17.350	17.690	17.210	17.500	16.545	3,050,060
2022-06-15	17.240	17.630	17.120	17.290	16.347	3,052,840
2022-06-14	17.100	17.260	16.760	17.210	16.271	2,247,020
2022-06-13	17.280	17.650	17.000	17.350	16.404	2,141,230
2022-06-10	17.120	17.920	17.120	17.370	16.422	3,371,868
2022-06-09	18.020	18.250	17.240	17.280	16.337	3,213,580
2022-06-08	18.360	18.570	17.860	18.260	17.264	2,176,860
2022-06-07	18.420	18.600	17.920	18.490	17.481	2,938,253
2022-06-06	18.710	18.810	18.160	18.370	17.368	2,948,390
2022-06-02	18.610	19.090	18.500	18.690	17.670	1,390,160
2022-06-01	18.920	19.780	18.560	18.830	17.803	2,216,270
2022-05-31	19.300	19.400	18.760	18.990	17.954	2,378,790
2022-05-30	18.900	20.000	18.890	19.280	18.228	3,613,158
2022-05-27	19.150	19.320	18.550	18.870	17.841	1,856,811
2022-05-26	19.150	19.490	18.710	19.330	18.276	2,069,801
2022-05-25	19.000	19.360	18.610	19.200	18.153	1,518,460
2022-05-24	19.400	19.420	18.880	18.930	17.897	2,409,010
2022-05-23	19.940	20.030	19.080	19.360	18.304	2,811,550
2022-05-20	19.460	20.450	19.460	19.950	18.862	3,888,057
2022-05-19	19.290	19.780	19.120	19.580	18.512	3,924,173
2022-05-18	19.000	20.160	18.830	19.590	18.521	4,801,141
2022-05-17	18.800	19.340	18.780	18.950	17.916	3,703,713
2022-05-16	18.610	19.690	18.350	18.990	17.954	6,202,417
2022-05-13	18.130	18.790	17.810	18.630	17.614	5,455,108
2022-05-12	17.560	18.500	17.530	18.260	17.264	4,119,409

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.1200 CNY
2025-07-08	0.1200 CNY
2024-07-19	0.4100 CNY
2023-06-20	0.0750 CNY
2022-06-17	0.2800 CNY
2021-06-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.